Dark

GE20260918P320
GE Sep 18 2026 320.00 Put (GE260918P00320000)
option OPRA

EOD

Aug 27, 2026

2.29+84.677%(+1.05)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6000	2.4500	1.6000	2.2900	+84.677%	39	578	0.000%
2026-08-26	1.6700	1.6700	1.2400	1.2400	-36.735%	31	570	+84.677%
2026-08-25	2.2900	2.4000	1.9500	1.9600	-39.692%	16	570	+16.837%
2026-08-24	2.8000	3.4100	2.4300	3.2500	+41.304%	76	565	-29.538%
2026-08-21	2.5500	2.6900	2.2600	2.3000	-28.793%	33	573	-0.435%
2026-08-20	2.0700	3.2500	1.8000	3.2300	+113.907%	544	555	-29.102%
2026-08-19	1.0000	1.7000	0.9700	1.5100	+91.139%	37	945	+51.656%
2026-08-18	1.0000	1.0000	0.6400	0.7900	+3.947%	46	937	+189.873%
2026-08-17	0.8700	0.9300	0.7000	0.7600	-7.317%	10	941	+201.316%
2026-08-14	1.3700	1.3700	0.8200	0.8200	-45.333%	35	942	+179.268%
2026-08-13	1.4200	1.7500	1.3400	1.5000	+6.383%	101	948	+52.667%
2026-08-12	1.0700	1.4100	1.0700	1.4100	0.000%	5	937	+62.411%
2026-08-11	1.5000	1.5000	1.4100	1.4100	-21.229%	4	940	+62.411%
2026-08-10	1.5000	1.8100	1.5000	1.7900	+11.875%	22	940	+27.933%
2026-08-07	1.6000	1.7900	1.6000	1.6000	+0.629%	17	930	+43.125%
2026-08-06	1.4700	1.6000	1.0200	1.5900	+6.711%	30	926	+44.025%
2026-08-05	1.7300	1.7300	1.4300	1.4900	-21.990%	46	935	+53.691%
2026-08-04	2.3200	2.6000	1.8300	1.9100	-25.098%	243	956	+19.895%
2026-08-03	3.6400	3.6400	2.4200	2.5500	-34.783%	41	787	-10.196%
2026-07-31	5.0000	5.0000	3.9100	3.9100	-24.808%	37	783	-41.432%
2026-07-30	6.4000	6.4000	5.2000	5.2000	-20.973%	37	762	-55.962%
2026-07-29	5.9000	6.7500	5.1000	6.5800	+55.924%	565	757	-65.198%
2026-07-28	4.2500	4.7500	4.2200	4.2200	-7.253%	226	669	-45.735%
2026-07-27	3.6000	5.0000	3.6000	4.5500	-25.410%	45	536	-49.670%
2026-07-24	5.5500	6.2500	4.8100	6.1000	-12.104%	65	516	-62.459%
2026-07-23	7.1500	7.1900	6.7000	6.9400	-12.704%	48	498	-67.003%
2026-07-22	9.0900	9.0900	7.9500	7.9500	-11.272%	4	477	-71.195%
2026-07-21	8.4000	8.9800	8.1500	8.9600	-5.385%	34	474	-74.442%
2026-07-20	6.4000	9.4700	6.4000	9.4700	+18.821%	27	467	-75.818%
2026-07-17	7.6500	7.9700	6.4000	7.9700	-20.697%	54	467	-71.267%
2026-07-16	8.7000	10.4500	8.6500	10.0500	+36.735%	15	467	-77.214%
2026-07-15	7.3000	7.8000	7.3000	7.3500	-10.909%	14	471	-68.844%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-4.070%	1	474	-72.242%
2026-07-13	8.6500	8.6500	8.6000	8.6000	+13.606%	4	474	-73.372%
2026-07-10	8.8000	8.8000	7.5700	7.5700	-9.341%	21	470	-69.749%
2026-07-09	7.6500	8.3500	7.6500	8.3500	-7.735%	2	491	-72.575%
2026-07-08	8.1100	9.2500	8.1100	9.0500	+34.673%	5	491	-74.696%
2026-07-07	6.7200	6.7200	6.7200	6.7200	+25.607%	5	487	-65.923%
2026-07-06	5.3500	5.3500	5.3500	5.3500	-6.632%	2	487	-57.196%
2026-07-02	5.4500	5.7300	5.3500	5.7300	-7.581%	19	487	-60.035%
2026-07-01	5.9000	6.2000	5.8500	6.2000	-12.057%	9	487	-63.065%
2026-06-30	6.5000	7.0500	6.4500	7.0500	+5.224%	13	488	-67.518%
2026-06-29	7.4000	7.4000	6.6000	6.7000	-16.250%	373	492	-65.821%
2026-06-26	8.1500	8.1500	7.5500	8.0000	+5.263%	15	661	-71.375%
2026-06-25	6.8000	7.6000	6.6000	7.6000	-12.644%	20	668	-69.868%
2026-06-24	9.6800	9.6800	8.0000	8.7000	-16.346%	20	666	-73.678%
2026-06-23	9.6000	10.6000	9.6000	10.4000	+3.277%	39	671	-77.981%
2026-06-22	10.0800	10.2500	9.6000	10.0700	+2.755%	22	678	-77.259%
2026-06-18	10.0000	10.1000	9.8000	9.8000	+0.823%	10	631	-76.633%
2026-06-17	10.1500	10.1500	9.7200	9.7200	-19.336%	38	631	-76.440%
2026-06-16	12.5500	12.5500	11.7500	12.0500	-13.805%	19	631	-80.996%
2026-06-15	13.5000	13.9800	13.1500	13.9800	-20.568%	41	615	-83.619%
2026-06-12	18.9000	18.9000	17.5500	17.6000	-8.333%	11	585	-86.989%
2026-06-11	20.5000	20.5000	19.2000	19.2000	-19.497%	2	582	-88.073%
2026-06-10	21.0500	24.5000	21.0500	23.8500	+14.663%	44	582	-90.398%
2026-06-09	20.7100	22.5900	20.7100	20.8000	-11.827%	25	556	-88.990%
2026-06-08	22.9500	23.7500	22.7500	23.5900	+8.961%	28	556	-90.292%
2026-06-05	20.2000	21.6500	20.2000	21.6500	+0.231%	3	535	-89.423%
2026-06-04	21.6600	21.8000	21.1500	21.6000	-18.552%	296	533	-89.398%
2026-06-03	26.6000	26.6000	26.2500	26.5200	+3.513%	12	257	-91.365%
2026-06-02	24.0500	25.8500	24.0500	25.6200	+10.909%	57	249	-91.062%
2026-06-01	26.3000	26.3000	22.2000	23.1000	+0.873%	16	194	-90.087%
2026-05-29	23.6500	23.6500	22.3000	22.9000	-3.983%	32	199	-90.000%
2026-05-28	26.5500	26.5500	23.8500	23.8500	-8.269%	24	193	-90.398%
2026-05-27	26.9500	26.9500	26.0000	26.0000	-11.263%	4	178	-91.192%
2026-05-26	29.3000	29.3000	29.3000	29.3000	-10.671%	1	175	-92.184%
2026-05-22	32.8000	32.8000	32.8000	32.8000	-12.417%	5	175	-93.018%
2026-05-13	37.4500	37.4500	37.4500	37.4500	+9.824%	1	180	-93.885%
2026-05-07	31.9700	34.1000	31.9700	34.1000	+3.805%	11	180	-93.284%
2026-05-06	32.8500	32.8500	32.8500	32.8500	-25.086%	3	169	-93.029%
2026-05-05	43.8500	43.8500	43.8500	43.8500	-5.597%	2	169	-94.778%
2026-05-04	46.5000	46.5000	46.3000	46.4500	+7.399%	16	171	-95.070%
2026-04-30	43.2500	43.2500	43.2500	43.2500	-5.671%	5	167	-94.705%
2026-04-29	45.8500	45.8500	45.8500	45.8500	+1.214%	1	167	-95.005%
2026-04-28	45.3000	45.3000	45.3000	45.3000	-3.412%	1	167	-94.945%
2026-04-27	46.6300	46.9000	46.6300	46.9000	-8.577%	2	167	-95.117%
2026-04-22	51.3000	51.3000	51.3000	51.3000	+49.650%	5	166	-95.536%
2026-04-20	33.9400	34.2800	33.9400	34.2800	+2.635%	2	171	-93.320%
2026-04-17	30.3500	33.4500	30.0500	33.4000	+11.855%	17	171	-93.144%
2026-04-15	30.2000	30.2000	29.7900	29.8600	+2.788%	4	159	-92.331%
2026-04-14	29.8500	29.8500	28.8500	29.0500	-8.791%	4	158	-92.117%
2026-04-13	34.8000	34.8000	31.8500	31.8500	-4.925%	19	157	-92.810%
2026-04-10	31.8000	34.3000	31.8000	33.5000	+6.013%	10	153	-93.164%
2026-04-09	33.9500	33.9500	31.5200	31.6000	-4.097%	9	147	-92.753%
2026-04-08	33.1500	33.1500	32.9500	32.9500	-25.788%	5	141	-93.050%
2026-03-24	44.4000	44.4000	44.4000	44.4000	+7.506%	2	142	-94.842%
2026-03-23	39.4000	41.3000	39.3000	41.3000	-10.120%	15	142	-94.455%
2026-03-20	45.9500	46.0500	45.9500	45.9500	+21.980%	4	157	-95.016%
2026-03-17	37.6700	37.6700	37.6700	37.6700	-0.607%	5	156	-93.921%
2026-03-16	38.2000	38.5800	37.9000	37.9000	-2.495%	17	156	-93.958%
2026-03-13	38.8700	38.8700	38.8700	38.8700	-1.843%	1	142	-94.109%
2026-03-12	34.2000	39.6000	34.2000	39.6000	+37.500%	18	143	-94.217%
2026-03-11	29.2000	29.2000	28.8000	28.8000	+7.263%	8	127	-92.049%
2026-03-10	29.2000	29.2000	25.9500	26.8500	-18.882%	13	119	-91.471%
2026-03-09	35.5500	35.5500	33.0000	33.1000	+6.260%	12	107	-93.082%
2026-03-06	31.3500	31.5000	30.3000	31.1500	+16.886%	11	95	-92.648%
2026-03-05	26.6500	26.6500	26.6500	26.6500	+16.376%	1	90	-91.407%
2026-03-04	22.9000	22.9000	22.7000	22.9000	-8.032%	5	90	-90.000%
2026-03-03	25.0500	25.0500	24.9000	24.9000	+20.290%	2	91	-90.803%
2026-03-02	21.2500	21.2500	20.7000	20.7000	-10.776%	19	91	-88.937%
2026-02-27	22.1000	23.4500	22.1000	23.2000	+6.765%	15	100	-90.129%
2026-02-26	22.1500	22.1500	21.7300	21.7300	-1.896%	7	110	-89.462%
2026-02-25	22.1500	22.1500	22.1500	22.1500	-4.936%	4	111	-89.661%
2026-02-24	23.3000	23.3000	23.3000	23.3000	-0.086%	11	111	-90.172%
2026-02-23	22.7800	23.3200	22.7800	23.3200	-5.778%	3	100	-90.180%
2026-02-19	26.5500	26.5500	24.4500	24.7500	-7.477%	18	97	-90.747%
2026-02-18	26.4500	26.7500	26.2000	26.7500	-16.406%	21	79	-91.439%
2026-02-12	32.0000	32.0000	32.0000	32.0000	+2.073%	4	60	-92.844%
2026-02-11	31.3500	31.3500	31.3500	31.3500	+5.201%	1	56	-92.695%
2026-02-10	29.8000	29.8000	29.8000	29.8000	-1.325%	1	57	-92.315%
2026-02-09	27.8000	30.2000	27.8000	30.2000	+2.269%	8	57	-92.417%
2026-02-06	29.5300	29.5300	29.5300	29.5300	-17.283%	1	50	-92.245%
2026-02-05	35.0000	36.4000	35.0000	35.7000	-2.058%	17	50	-93.585%
2026-02-04	36.3500	36.4500	36.3000	36.4500	-15.233%	14	44	-93.717%
2026-01-29	43.0000	43.0000	43.0000	43.0000	+3.614%	5	56	-94.674%
2026-01-28	41.3500	41.5000	41.1500	41.5000	+6.274%	4	51	-94.482%
2026-01-27	39.0500	39.0500	39.0500	39.0500	+0.386%	2	52	-94.136%
2026-01-22	34.8000	39.7500	34.8000	38.9000	+24.083%	4	54	-94.113%
2026-01-21	31.2500	31.3500	31.2000	31.3500	-11.064%	8	52	-92.695%
2026-01-20	35.2500	35.2500	35.2500	35.2500	+23.684%	6	60	-93.504%
2026-01-16	28.5000	28.5000	28.5000	28.5000	-7.767%	1	65	-91.965%
2026-01-15	30.4500	30.9000	30.3500	30.9000	-1.120%	4	65	-92.589%
2026-01-14	30.5000	31.2500	30.5000	31.2500	+11.210%	4	69	-92.672%
2026-01-13	28.1000	28.1000	28.1000	28.1000	-3.103%	1	69	-91.851%
2026-01-12	29.0000	29.0000	29.0000	29.0000	-14.100%	2	69	-92.103%
2026-01-08	33.7600	33.7600	33.7600	33.7600	+23.212%	1	67	-93.217%
2026-01-07	27.8500	27.8500	27.3000	27.4000	+2.010%	34	68	-91.642%
2026-01-06	27.9000	27.9000	26.8600	26.8600	-2.681%	6	42	-91.474%
2026-01-05	28.2000	28.2000	27.5000	27.6000	-10.968%	40	8	-91.703%
2026-01-02	32.0000	32.0000	31.0000	31.0000	-19.481%	3	8	-92.613%
2025-12-15	38.8500	38.8500	38.5000	38.5000	-13.288%	2	5	-94.052%
2025-10-01	44.4000	44.4000	44.4000	44.4000	0.000%	4	4	-94.842%